Mercados españoles cerrados en 2 hrs 10 min
IBEX 35
11.102,80 +70,50 (+0,64%) Euro Stoxx 50
4.942,94 +35,64 (+0,73%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,12 -0,12 (-0,14%) Oro
2.339,80 +8,60 (+0,37%) Bitcoin EUR
56.801,68 -3.075,20 (-5,14%)
Aperture European Innovation DX EUR Acc (0P0001MAPP.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 147,40 | 147,40 | 147,40 | 147,40 | 147,40 | - |
| 19 jun 2024 | 145,82 | 145,82 | 145,82 | 145,82 | 145,82 | - |
| 18 jun 2024 | 146,30 | 146,30 | 146,30 | 146,30 | 146,30 | - |
| 17 jun 2024 | 145,21 | 145,21 | 145,21 | 145,21 | 145,21 | - |
| 14 jun 2024 | 144,74 | 144,74 | 144,74 | 144,74 | 144,74 | - |
| 13 jun 2024 | 146,54 | 146,54 | 146,54 | 146,54 | 146,54 | - |
| 12 jun 2024 | 148,51 | 148,51 | 148,51 | 148,51 | 148,51 | - |
| 11 jun 2024 | 146,64 | 146,64 | 146,64 | 146,64 | 146,64 | - |
| 10 jun 2024 | 147,83 | 147,83 | 147,83 | 147,83 | 147,83 | - |
| 07 jun 2024 | 147,77 | 147,77 | 147,77 | 147,77 | 147,77 | - |
| 06 jun 2024 | 147,68 | 147,68 | 147,68 | 147,68 | 147,68 | - |
| 05 jun 2024 | 146,61 | 146,61 | 146,61 | 146,61 | 146,61 | - |
| 04 jun 2024 | 144,51 | 144,51 | 144,51 | 144,51 | 144,51 | - |
| 03 jun 2024 | 145,22 | 145,22 | 145,22 | 145,22 | 145,22 | - |
| 31 may 2024 | 144,41 | 144,41 | 144,41 | 144,41 | 144,41 | - |
| 30 may 2024 | 144,54 | 144,54 | 144,54 | 144,54 | 144,54 | - |
| 29 may 2024 | 144,51 | 144,51 | 144,51 | 144,51 | 144,51 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 146,21 | 146,21 | 146,21 | 146,21 | 146,21 | - |
| 24 may 2024 | 145,89 | 145,89 | 145,89 | 145,89 | 145,89 | - |
| 23 may 2024 | 145,81 | 145,81 | 145,81 | 145,81 | 145,81 | - |
| 22 may 2024 | 144,74 | 144,74 | 144,74 | 144,74 | 144,74 | - |
| 21 may 2024 | 144,92 | 144,92 | 144,92 | 144,92 | 144,92 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
| 16 may 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 144,30 | - |
| 15 may 2024 | 144,64 | 144,64 | 144,64 | 144,64 | 144,64 | - |
| 14 may 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
| 13 may 2024 | 143,34 | 143,34 | 143,34 | 143,34 | 143,34 | - |
| 10 may 2024 | 143,61 | 143,61 | 143,61 | 143,61 | 143,61 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 142,15 | 142,15 | 142,15 | 142,15 | 142,15 | - |
| 07 may 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 141,78 | - |
| 06 may 2024 | 139,87 | 139,87 | 139,87 | 139,87 | 139,87 | - |
| 03 may 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,95 | - |
| 02 may 2024 | 137,92 | 137,92 | 137,92 | 137,92 | 137,92 | - |
| 30 abr 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 139,05 | - |
| 29 abr 2024 | 140,09 | 140,09 | 140,09 | 140,09 | 140,09 | - |
| 26 abr 2024 | 140,72 | 140,72 | 140,72 | 140,72 | 140,72 | - |
| 25 abr 2024 | 138,49 | 138,49 | 138,49 | 138,49 | 138,49 | - |
| 24 abr 2024 | 139,74 | 139,74 | 139,74 | 139,74 | 139,74 | - |
| 23 abr 2024 | 139,63 | 139,63 | 139,63 | 139,63 | 139,63 | - |
| 22 abr 2024 | 137,57 | 137,57 | 137,57 | 137,57 | 137,57 | - |
| 19 abr 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 137,09 | - |
| 18 abr 2024 | 138,51 | 138,51 | 138,51 | 138,51 | 138,51 | - |
| 17 abr 2024 | 138,97 | 138,97 | 138,97 | 138,97 | 138,97 | - |
| 16 abr 2024 | 139,82 | 139,82 | 139,82 | 139,82 | 139,82 | - |
| 15 abr 2024 | 141,48 | 141,48 | 141,48 | 141,48 | 141,48 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 141,47 | 141,47 | 141,47 | 141,47 | 141,47 | - |
| 10 abr 2024 | 141,64 | 141,64 | 141,64 | 141,64 | 141,64 | - |
| 09 abr 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 141,42 | - |
| 08 abr 2024 | 142,72 | 142,72 | 142,72 | 142,72 | 142,72 | - |
| 05 abr 2024 | 142,10 | 142,10 | 142,10 | 142,10 | 142,10 | - |
| 04 abr 2024 | 142,63 | 142,63 | 142,63 | 142,63 | 142,63 | - |
| 03 abr 2024 | 142,98 | 142,98 | 142,98 | 142,98 | 142,98 | - |
| 02 abr 2024 | 142,30 | 142,30 | 142,30 | 142,30 | 142,30 | - |
| 28 mar 2024 | 143,55 | 143,55 | 143,55 | 143,55 | 143,55 | - |
| 27 mar 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | - |
| 26 mar 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
| 25 mar 2024 | 143,57 | 143,57 | 143,57 | 143,57 | 143,57 | - |
| 22 mar 2024 | 143,56 | 143,56 | 143,56 | 143,56 | 143,56 | - |
| 21 mar 2024 | 143,63 | 143,63 | 143,63 | 143,63 | 143,63 | - |
| 20 mar 2024 | 141,73 | 141,73 | 141,73 | 141,73 | 141,73 | - |
| 19 mar 2024 | 141,72 | 141,72 | 141,72 | 141,72 | 141,72 | - |
| 18 mar 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 141,70 | - |
| 15 mar 2024 | 141,50 | 141,50 | 141,50 | 141,50 | 141,50 | - |
| 14 mar 2024 | 142,57 | 142,57 | 142,57 | 142,57 | 142,57 | - |
| 13 mar 2024 | 142,63 | 142,63 | 142,63 | 142,63 | 142,63 | - |
| 12 mar 2024 | 142,67 | 142,67 | 142,67 | 142,67 | 142,67 | - |
| 11 mar 2024 | 140,88 | 140,88 | 140,88 | 140,88 | 140,88 | - |
| 08 mar 2024 | 142,46 | 142,46 | 142,46 | 142,46 | 142,46 | - |
| 07 mar 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
| 06 mar 2024 | 140,87 | 140,87 | 140,87 | 140,87 | 140,87 | - |
| 05 mar 2024 | 140,02 | 140,02 | 140,02 | 140,02 | 140,02 | - |
| 04 mar 2024 | 140,93 | 140,93 | 140,93 | 140,93 | 140,93 | - |
| 01 mar 2024 | 139,99 | 139,99 | 139,99 | 139,99 | 139,99 | - |
| 29 feb 2024 | 138,87 | 138,87 | 138,87 | 138,87 | 138,87 | - |
| 28 feb 2024 | 138,81 | 138,81 | 138,81 | 138,81 | 138,81 | - |
| 27 feb 2024 | 139,24 | 139,24 | 139,24 | 139,24 | 139,24 | - |
| 26 feb 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 138,90 | - |
| 23 feb 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 137,90 | - |
| 22 feb 2024 | 137,62 | 137,62 | 137,62 | 137,62 | 137,62 | - |
| 21 feb 2024 | 134,83 | 134,83 | 134,83 | 134,83 | 134,83 | - |
| 20 feb 2024 | 135,18 | 135,18 | 135,18 | 135,18 | 135,18 | - |
| 19 feb 2024 | 136,25 | 136,25 | 136,25 | 136,25 | 136,25 | - |
| 16 feb 2024 | 136,39 | 136,39 | 136,39 | 136,39 | 136,39 | - |
| 15 feb 2024 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
| 14 feb 2024 | 135,03 | 135,03 | 135,03 | 135,03 | 135,03 | - |
| 13 feb 2024 | 133,82 | 133,82 | 133,82 | 133,82 | 133,82 | - |
| 12 feb 2024 | 135,67 | 135,67 | 135,67 | 135,67 | 135,67 | - |
| 09 feb 2024 | 135,56 | 135,56 | 135,56 | 135,56 | 135,56 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 133,42 | 133,42 | 133,42 | 133,42 | 133,42 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
| 02 feb 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
| 01 feb 2024 | 131,79 | 131,79 | 131,79 | 131,79 | 131,79 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.